Angel One

Angel One Ltd Historical Data

NSEBSE

₹2,496.5

(0.56%)

Oct 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/09/2025

To Date

18/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Sep-2025	2,258.3	2,282	2,250.8	2,265.6	28,456	1,15,23,74,295.8	1,51,073
19-Sep-2025	2,252.6	2,278	2,235	2,266.6	27,008	1,11,52,66,850.3	1,64,070
22-Sep-2025	2,260	2,265	2,230.1	2,248	25,167	83,61,45,965.1	1,19,915
23-Sep-2025	2,240	2,256	2,182.1	2,227.9	44,264	1,78,98,67,790.7	1,81,671
24-Sep-2025	2,228	2,267.2	2,182.8	2,202.4	36,587	1,37,21,91,182.6	1,68,542
25-Sep-2025	2,195	2,230	2,188	2,194.9	38,906	1,20,75,93,980.8	1,08,394
26-Sep-2025	2,190	2,201	2,120	2,136.4	42,205	1,39,69,65,463.1	1,69,123
29-Sep-2025	2,138	2,152.5	2,102.1	2,124.9	85,144	2,85,08,59,884.1	5,42,692
30-Sep-2025	2,139	2,139	2,101	2,132.5	30,688	1,40,61,73,200.9	2,52,905
01-Oct-2025	2,140	2,182.9	2,117.6	2,173.5	30,550	1,11,68,36,420.8	1,04,075
03-Oct-2025	2,185	2,218.7	2,171.8	2,201.3	24,156	94,35,73,715.6	92,657
06-Oct-2025	2,211	2,271.6	2,172.7	2,265.2	62,057	2,37,84,40,575.9	2,57,903
07-Oct-2025	2,277	2,309	2,230.4	2,250.5	51,698	2,58,01,62,409.4	2,17,000
08-Oct-2025	2,242	2,259	2,210.2	2,217.5	32,342	1,23,81,91,239.2	1,84,266
09-Oct-2025	2,225	2,279	2,213	2,264.6	39,345	1,63,44,71,586.5	2,06,627
10-Oct-2025	2,264.5	2,319.4	2,253	2,303.3	50,273	2,36,16,97,606.8	2,94,411
13-Oct-2025	2,289.3	2,366	2,255.4	2,340.7	57,878	2,78,79,36,839.8	2,97,426
14-Oct-2025	2,363.9	2,435	2,347.4	2,404.6	1,43,719	7,45,58,83,395.8	8,86,797
15-Oct-2025	2,406.9	2,460.7	2,381	2,445.2	58,093	3,26,14,58,327.2	4,48,965
16-Oct-2025	2,440	2,530.3	2,433.1	2,482.6	1,32,414	8,06,25,13,660	4,36,251
17-Oct-2025	2,468.1	2,559	2,460.7	2,496.5	78,035	3,99,90,54,055.9	3,69,326

Angel One: Related NEWS

No Record Found

Invest wise with Expert advice